Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.14 26.43 26.01 26.29 369,611 +0.17(+0.65%)
Jan 30, 2007 25.82 27.08 25.80 26.12 1,050,868 +0.39(+1.52%)
Jan 29, 2007 25.19 25.80 25.15 25.73 278,445 +0.56(+2.22%)
Jan 26, 2007 25.49 25.49 24.83 25.17 432,717 -0.28(-1.10%)
Jan 25, 2007 24.39 25.48 24.10 25.45 1,136,569 +0.75(+3.04%)
Jan 24, 2007 24.60 25.00 24.38 24.70 871,558 +0.10(+0.41%)
Jan 23, 2007 23.91 25.16 23.91 24.60 940,558 +0.64(+2.67%)
Jan 22, 2007 23.62 24.20 23.60 23.96 540,355 +0.34(+1.44%)
Jan 19, 2007 23.73 23.88 23.49 23.62 364,964 -0.11(-0.46%)
Jan 18, 2007 24.11 24.11 23.72 23.73 317,128 -0.27(-1.12%)
Jan 17, 2007 24.57 24.57 23.98 24.00 411,638 -0.57(-2.32%)
Jan 16, 2007 24.84 25.42 24.50 24.57 362,308 -0.07(-0.28%)
Jan 12, 2007 24.93 25.40 24.52 24.64 287,776 -0.20(-0.81%)
Jan 11, 2007 24.34 24.90 24.34 24.84 266,683 +0.47(+1.93%)
Jan 10, 2007 24.13 24.60 23.70 24.37 352,297 +0.19(+0.79%)
Jan 09, 2007 25.15 25.38 24.08 24.18 430,111 -0.87(-3.47%)
Jan 08, 2007 26.03 26.14 24.82 25.05 295,900 -0.93(-3.58%)
Jan 05, 2007 25.39 26.37 24.99 25.98 558,524 +0.59(+2.32%)
Jan 04, 2007 23.42 25.47 23.14 25.39 1,490,770 +3.42(+15.57%)
Jan 03, 2007 21.49 22.21 21.49 21.97 379,678 +0.48(+2.23%)
Dec 29, 2006 21.41 21.85 21.39 21.49 109,342 -0.06(-0.28%)
Dec 28, 2006 21.94 22.02 21.46 21.55 85,206 -0.35(-1.60%)
Dec 27, 2006 21.36 22.04 21.36 21.90 62,685 +0.51(+2.38%)
Dec 26, 2006 21.06 21.48 20.51 21.39 70,738 +0.39(+1.86%)
Dec 22, 2006 21.16 21.30 20.26 21.00 207,228 -0.10(-0.47%)
Dec 21, 2006 21.16 21.34 21.00 21.10 165,194 -0.06(-0.28%)
Dec 20, 2006 21.46 21.59 20.95 21.16 333,419 -0.35(-1.63%)
Dec 19, 2006 21.46 21.55 21.07 21.51 74,258 -0.02(-0.09%)
Dec 18, 2006 21.67 21.84 21.51 21.53 142,617 -0.16(-0.74%)
Dec 15, 2006 21.71 21.86 21.50 21.69 230,692 +0.09(+0.42%)
Dec 14, 2006 21.18 21.74 21.14 21.60 132,593 +0.49(+2.32%)
Dec 13, 2006 20.37 21.13 20.37 21.11 260,300 +0.89(+4.40%)
Dec 12, 2006 21.03 21.03 20.13 20.22 323,226 -0.90(-4.26%)
Dec 11, 2006 21.80 21.88 20.66 21.12 479,414 -0.85(-3.87%)
Dec 08, 2006 21.75 22.21 21.58 21.97 104,942 +0.03(+0.14%)
Dec 07, 2006 22.17 22.30 21.75 21.94 99,544 -0.06(-0.27%)
Dec 06, 2006 21.72 22.09 21.51 22.00 160,080 +0.16(+0.73%)
Dec 05, 2006 21.67 21.93 21.35 21.84 171,132 +0.35(+1.63%)
Dec 04, 2006 21.26 21.57 21.03 21.49 111,703 +0.31(+1.46%)
Dec 01, 2006 20.80 21.68 20.77 21.18 228,573 +0.25(+1.19%)
Nov 30, 2006 21.64 21.75 20.80 20.93 223,000 -0.68(-3.15%)
Nov 29, 2006 22.29 22.35 21.50 21.61 149,793 -0.62(-2.79%)
Nov 28, 2006 21.52 22.30 20.51 22.23 416,943 +0.19(+0.86%)
Nov 27, 2006 22.71 23.10 21.90 22.04 190,983 +0.03(+0.14%)
Nov 24, 2006 22.07 22.21 21.95 22.01 24,806 -0.17(-0.77%)
Nov 22, 2006 22.02 22.23 21.80 22.18 51,565 +0.16(+0.73%)
Nov 21, 2006 21.89 22.23 21.60 22.02 70,471 +0.23(+1.06%)
Nov 20, 2006 21.20 21.85 21.09 21.79 80,703 +0.51(+2.40%)
Nov 17, 2006 21.55 21.55 21.04 21.28 80,807 -0.22(-1.02%)
Nov 16, 2006 21.73 21.86 21.29 21.50 68,011 -0.19(-0.88%)
Nov 15, 2006 21.50 21.80 21.00 21.69 90,863 +0.15(+0.70%)
Nov 14, 2006 19.98 21.61 19.98 21.54 140,503 +1.56(+7.81%)
Nov 13, 2006 20.29 20.49 19.88 19.98 194,755 -0.35(-1.72%)
Nov 10, 2006 20.46 20.46 19.89 20.33 195,915 -0.20(-0.97%)
Nov 09, 2006 21.16 21.26 20.46 20.53 60,050 -0.52(-2.47%)
Nov 08, 2006 21.30 21.46 21.00 21.05 87,575 -0.30(-1.41%)
Nov 07, 2006 21.50 21.79 21.30 21.35 113,397 -0.23(-1.07%)
Nov 06, 2006 21.75 21.94 21.56 21.58 176,940 -0.02(-0.09%)
Nov 03, 2006 21.56 21.85 21.45 21.60 73,287 +0.10(+0.47%)
Nov 02, 2006 21.70 21.79 21.45 21.50 87,147 -0.26(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.